Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.099 | 3.119 | 3.080 | 3.092 | 1,585,099 | -0.01(-0.20%) |
Jun 29, 2006 | 3.042 | 3.110 | 3.042 | 3.098 | 6,736,920 | +0.07(+2.30%) |
Jun 28, 2006 | 3.014 | 3.042 | 3.008 | 3.028 | 1,365,578 | +0.02(+0.77%) |
Jun 27, 2006 | 3.035 | 3.035 | 3.002 | 3.005 | 6,672,646 | -0.03(-1.07%) |
Jun 26, 2006 | 2.983 | 3.053 | 2.981 | 3.037 | 7,378,673 | +0.03(+0.87%) |
Jun 23, 2006 | 2.946 | 3.021 | 2.934 | 3.011 | 6,918,865 | +0.05(+1.53%) |
Jun 22, 2006 | 2.998 | 3.007 | 2.952 | 2.965 | 821,720 | -0.04(-1.31%) |
Jun 21, 2006 | 3.036 | 3.043 | 2.998 | 3.005 | 1,037,286 | -0.01(-0.34%) |
Jun 20, 2006 | 3.049 | 3.051 | 3.005 | 3.015 | 795,021 | -0.02(-0.50%) |
Jun 19, 2006 | 3.041 | 3.041 | 3.009 | 3.030 | 1,285,483 | -0.01(-0.37%) |
Jun 16, 2006 | 3.056 | 3.063 | 3.029 | 3.041 | 1,616,742 | -0.01(-0.33%) |
Jun 15, 2006 | 3.010 | 3.059 | 2.987 | 3.051 | 2,485,926 | +0.03(+1.11%) |
Jun 14, 2006 | 3.005 | 3.043 | 2.995 | 3.018 | 868,195 | +0.02(+0.64%) |
Jun 13, 2006 | 3.084 | 3.104 | 2.990 | 2.998 | 1,382,388 | -0.09(-3.04%) |
Jun 12, 2006 | 3.111 | 3.134 | 3.075 | 3.093 | 1,193,521 | +0.00(+0.03%) |
Jun 09, 2006 | 3.100 | 3.116 | 3.088 | 3.092 | 1,165,834 | +0.05(+1.56%) |
Jun 08, 2006 | 3.034 | 3.050 | 2.983 | 3.044 | 2,037,985 | +0.01(+0.17%) |
Jun 07, 2006 | 3.159 | 3.159 | 3.035 | 3.039 | 1,323,058 | -0.07(-2.15%) |
Jun 06, 2006 | 3.140 | 3.159 | 3.091 | 3.106 | 2,598,653 | -0.06(-1.76%) |
Jun 05, 2006 | 3.213 | 3.213 | 3.155 | 3.161 | 1,965,800 | -0.04(-1.23%) |
Jun 02, 2006 | 3.221 | 3.226 | 3.196 | 3.201 | 3,008,030 | +0.01(+0.16%) |
Jun 01, 2006 | 3.197 | 3.205 | 3.157 | 3.196 | 4,614,884 | +0.00(+0.00%) |
May 31, 2006 | 3.155 | 3.237 | 3.138 | 3.196 | 7,046,425 | +0.11(+3.71%) |
May 30, 2006 | 3.017 | 3.105 | 3.017 | 3.081 | 1,105,515 | +0.08(+2.70%) |
May 26, 2006 | 3.014 | 3.014 | 2.966 | 3.001 | 4,077,948 | -0.01(-0.30%) |
May 25, 2006 | 2.902 | 3.011 | 2.902 | 3.010 | 6,569,807 | +0.12(+4.31%) |
May 24, 2006 | 2.892 | 2.904 | 2.857 | 2.885 | 1,207,365 | -0.02(-0.70%) |
May 23, 2006 | 2.963 | 2.963 | 2.904 | 2.905 | 593,299 | -0.05(-1.54%) |
May 22, 2006 | 2.948 | 2.972 | 2.901 | 2.951 | 564,623 | +0.01(+0.38%) |
May 19, 2006 | 2.944 | 2.979 | 2.899 | 2.940 | 344,113 | -0.00(-0.03%) |
May 18, 2006 | 2.918 | 2.964 | 2.917 | 2.941 | 5,253,670 | -0.00(-0.10%) |
May 17, 2006 | 3.006 | 3.006 | 2.930 | 2.944 | 777,222 | -0.07(-2.32%) |
May 16, 2006 | 3.006 | 3.032 | 3.006 | 3.014 | 1,038,274 | +0.02(+0.74%) |
May 15, 2006 | 2.938 | 3.004 | 2.938 | 2.991 | 2,494,826 | +0.03(+0.96%) |
May 12, 2006 | 2.981 | 2.990 | 2.953 | 2.963 | 858,307 | -0.03(-0.85%) |
May 11, 2006 | 3.042 | 3.042 | 2.980 | 2.988 | 611,098 | -0.08(-2.51%) |
May 10, 2006 | 3.035 | 3.072 | 3.022 | 3.065 | 945,324 | +0.02(+0.76%) |
May 09, 2006 | 3.052 | 3.081 | 3.034 | 3.042 | 1,101,560 | -0.01(-0.17%) |
May 08, 2006 | 3.047 | 3.049 | 3.021 | 3.047 | 2,126,980 | -0.00(-0.10%) |
May 05, 2006 | 3.034 | 3.050 | 3.015 | 3.050 | 591,322 | +0.03(+1.11%) |
May 04, 2006 | 3.034 | 3.048 | 3.009 | 3.017 | 888,961 | -0.03(-1.00%) |
May 03, 2006 | 3.049 | 3.068 | 3.021 | 3.047 | 1,098,593 | +0.02(+0.53%) |
May 02, 2006 | 3.033 | 3.042 | 2.990 | 3.031 | 706,026 | +0.02(+0.60%) |
May 01, 2006 | 3.008 | 3.023 | 2.997 | 3.013 | 585,389 | -0.00(-0.13%) |
Apr 28, 2006 | 3.016 | 3.024 | 2.986 | 3.017 | 1,312,181 | +0.00(+0.07%) |
Apr 27, 2006 | 3.013 | 3.034 | 2.985 | 3.015 | 602,199 | +0.00(+0.07%) |
Apr 26, 2006 | 2.987 | 3.022 | 2.987 | 3.013 | 646,696 | +0.05(+1.53%) |
Apr 25, 2006 | 2.972 | 2.987 | 2.964 | 2.967 | 490,461 | -0.01(-0.20%) |
Apr 24, 2006 | 2.958 | 2.982 | 2.952 | 2.973 | 1,283,505 | +0.01(+0.38%) |
Apr 21, 2006 | 3.003 | 3.003 | 2.953 | 2.962 | 2,702,481 | -0.02(-0.68%) |
Apr 20, 2006 | 3.025 | 3.041 | 2.973 | 2.982 | 866,217 | -0.06(-1.86%) |
Apr 19, 2006 | 3.005 | 3.060 | 3.005 | 3.039 | 2,571,955 | +0.03(+1.11%) |
Apr 18, 2006 | 2.993 | 3.007 | 2.977 | 3.006 | 1,811,542 | +0.06(+1.89%) |
Apr 17, 2006 | 2.943 | 2.969 | 2.943 | 2.950 | 792,055 | +0.02(+0.59%) |
Apr 13, 2006 | 2.943 | 2.947 | 2.920 | 2.933 | 463,762 | -0.01(-0.34%) |
Apr 12, 2006 | 2.949 | 2.950 | 2.930 | 2.943 | 728,770 | -0.01(-0.24%) |
Apr 11, 2006 | 2.933 | 2.950 | 2.913 | 2.950 | 936,425 | +0.02(+0.59%) |
Apr 10, 2006 | 2.916 | 2.942 | 2.896 | 2.933 | 794,033 | +0.02(+0.73%) |
Apr 07, 2006 | 2.900 | 2.917 | 2.900 | 2.912 | 4,311,312 | +0.01(+0.35%) |
Apr 06, 2006 | 2.895 | 2.908 | 2.884 | 2.901 | 610,110 | +0.02(+0.60%) |
Apr 05, 2006 | 2.876 | 2.898 | 2.859 | 2.884 | 1,057,062 | +0.01(+0.28%) |
Apr 04, 2006 | 2.882 | 2.898 | 2.838 | 2.876 | 1,054,096 | -0.00(-0.04%) |